Skip to main content
logo
NRG Energy, Inc. (BMV:NRG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,375.08
-41.92 (-1.73%)
At close: May 29, 2026

BMV:NRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,375.082,375.082,375.082,375.082,375.08-1.73%2,101
May 26, 20262,417.002,417.002,417.002,417.002,417.000.25%72
May 22, 20262,412.002,412.002,411.002,411.002,411.004.83%1,663
May 14, 20262,300.002,300.002,300.002,300.002,300.00-5
May 13, 20262,315.002,315.002,300.002,300.002,300.00-5.74%131
May 8, 20262,440.002,440.002,440.002,440.002,440.00-0.81%25
May 7, 20262,540.002,540.002,460.002,460.002,460.00-5.71%124
May 6, 20262,594.502,609.002,594.502,609.002,609.00-3.07%13
Apr 28, 20262,700.002,700.002,700.002,700.002,691.683.85%225
Apr 21, 20262,600.002,600.002,600.002,600.002,591.99-4.94%858
Apr 20, 20262,744.252,745.252,735.002,735.002,726.57-5.85%717
Apr 15, 20262,905.002,905.002,905.002,905.002,896.051.93%253
Apr 9, 20262,850.002,850.002,850.002,850.002,841.221.83%25
Apr 8, 20262,791.252,798.852,791.252,798.852,790.228.48%2,991
Mar 30, 20262,580.002,580.002,580.002,580.002,572.05-2.46%40
Mar 11, 20262,645.002,645.002,645.002,645.002,636.85-2.04%50
Mar 9, 20262,700.002,700.002,700.002,700.002,691.68-5.35%50
Mar 5, 20262,848.502,857.002,848.002,852.672,843.88-5.93%346
Feb 27, 20263,019.873,032.523,019.873,032.523,023.17-0.41%416
Feb 20, 20263,045.003,045.003,045.003,045.003,035.6111.26%39
Jan 29, 20262,745.002,745.002,745.002,745.002,728.33-10
Jan 23, 20262,745.002,745.002,745.002,745.002,728.33-70
Jan 20, 20262,745.502,745.502,745.002,745.002,728.33-0.02%27
Jan 16, 20262,745.502,745.502,745.502,745.502,728.821.03%5
Jan 9, 20262,717.502,717.502,717.502,717.502,700.995.41%178
Jan 8, 20262,578.002,578.002,578.002,578.002,562.34-4.06%20
Jan 7, 20262,687.002,687.002,687.002,687.002,670.68-5.05%338
Dec 17, 20252,830.002,830.002,830.002,830.002,812.81-6.60%7